Canada markets closed

Assicurazioni Generali S.p.A. (G.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
22.90-0.03 (-0.13%)
At close: 05:36PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.9923.0122.9022.9022.902,577,169
Apr 29, 202422.8523.0422.7922.9322.933,026,098
Apr 26, 202422.8922.9022.7122.8022.802,270,217
Apr 25, 202423.0723.0722.6122.7622.762,531,641
Apr 24, 202423.0923.1722.9523.0323.032,196,076
Apr 23, 202422.8823.1222.8323.0923.093,013,136
Apr 22, 202422.8422.8722.7422.7722.772,075,722
Apr 19, 202422.5022.7022.2722.6722.672,979,292
Apr 18, 202422.5922.6122.4022.5322.533,046,962
Apr 17, 202422.3722.6422.3722.4722.473,400,485
Apr 16, 202422.4622.4922.2422.3622.363,879,781
Apr 15, 202422.7922.8822.5922.6622.665,449,548
Apr 12, 202422.7022.8822.6722.7622.762,380,503
Apr 11, 202422.7622.9022.4222.6522.653,431,114
Apr 10, 202422.8622.9322.6222.8222.822,555,758
Apr 09, 202423.0823.1222.6722.7922.793,010,283
Apr 08, 202422.9423.1222.9423.1223.121,665,923
Apr 05, 202422.8822.9722.6922.9422.944,557,850
Apr 04, 202423.3823.4723.1323.1623.162,916,843
Apr 03, 202423.4323.5523.3923.4223.422,101,388
Apr 02, 202423.4423.6923.3123.4223.422,978,982
Mar 28, 202423.5923.6323.4623.4623.463,546,550
Mar 27, 202423.5523.7023.5023.6723.672,477,297
Mar 26, 202423.4623.6223.4223.5423.542,740,609
Mar 25, 202423.2523.4923.2223.4623.463,284,336
Mar 22, 202423.1623.2423.1123.2023.202,707,490
Mar 21, 202423.0223.2523.0223.1723.173,599,574
Mar 20, 202422.9522.9922.8822.9822.981,956,219
Mar 19, 202422.7022.9522.6922.9522.952,325,434
Mar 18, 202422.7622.8022.6622.7522.752,436,769
Mar 15, 202422.6222.8822.6022.7322.7311,676,635
Mar 14, 202422.6822.6922.5122.6622.663,557,433
Mar 13, 202422.5222.7522.4422.6422.643,680,596
Mar 12, 202422.5222.6322.3522.4222.425,046,500
Mar 11, 202422.1122.3522.0822.3022.303,128,217
Mar 08, 202422.1022.2422.0722.2222.222,146,739
Mar 07, 202422.1622.2022.0722.0722.073,063,616
Mar 06, 202422.1122.2722.0022.1622.163,447,026
Mar 05, 202422.0022.1721.9422.1722.172,604,430
Mar 04, 202421.9222.0921.7921.9921.992,594,791
Mar 01, 202421.9922.0921.9121.9521.952,285,296
Feb 29, 202421.8622.0221.8621.9221.924,609,587
Feb 28, 202421.9821.9921.8021.8921.891,913,847
Feb 27, 202422.0022.1521.8021.9221.923,450,063
Feb 26, 202422.2022.3522.0922.1422.143,230,773
Feb 23, 202421.5022.2821.4822.1422.147,086,909
Feb 22, 202421.2721.5221.2621.4421.443,874,015
Feb 21, 202420.9321.1920.9121.1921.192,928,720
Feb 20, 202420.7020.9820.7020.9320.932,050,197
Feb 19, 202420.8620.8720.6920.8020.802,189,642
Feb 16, 202420.7420.9520.7220.8720.874,047,140
Feb 15, 202420.6020.7120.5820.7120.712,225,183
Feb 14, 202420.5120.5820.4720.5420.541,580,907
Feb 13, 202420.5620.6320.4920.5520.551,903,403
Feb 12, 202420.4820.5520.3520.5520.552,850,611
Feb 09, 202420.6020.6720.2920.4020.402,565,284
Feb 08, 202420.7020.7320.5120.5920.592,857,288
Feb 07, 202420.5920.6620.4620.5420.542,696,219
Feb 06, 202420.6220.7820.5520.6220.622,076,612
Feb 05, 202420.6020.6520.4520.6120.611,981,065
Feb 02, 202420.5520.7120.4720.6120.612,056,404
Feb 01, 202420.6320.7120.3920.4820.483,224,011
Jan 31, 202420.5920.7920.5620.6920.693,700,403
Jan 30, 202420.6920.7020.3220.5520.553,703,803
Jan 29, 202420.4920.7120.4520.5220.523,538,609
Jan 26, 202420.3120.5120.2920.4320.432,228,399
Jan 25, 202420.3020.4320.2320.3520.352,409,113
Jan 24, 202420.4420.5120.3220.4120.411,981,250
Jan 23, 202420.5020.6420.2920.3920.393,810,243
Jan 22, 202420.4220.5320.2920.4720.472,550,474
Jan 19, 202420.6320.6320.3120.3320.333,283,236
Jan 18, 202420.0920.5720.0420.4220.425,180,865
Jan 17, 202419.9520.1619.7720.1420.145,034,854
Jan 16, 202419.8520.0619.7820.0620.065,489,041
Jan 15, 202419.8019.8619.7519.8019.801,202,333
Jan 12, 202419.7419.9019.6819.7019.702,419,913
Jan 11, 202419.8519.8519.6619.7219.722,110,940
Jan 10, 202419.6819.8019.6219.7419.741,771,579
Jan 09, 202419.7819.9719.5619.6819.682,485,775
Jan 08, 202419.7519.8219.5819.8019.801,689,639
Jan 05, 202419.6619.8219.5719.7419.742,047,125
Jan 04, 202419.4519.7619.4419.7619.763,834,464
Jan 03, 202419.3919.5519.2519.3419.342,367,419
Jan 02, 202419.1419.5319.1419.3619.362,805,610
Dec 29, 202319.1119.2219.0819.1019.101,015,827
Dec 28, 202319.2519.2719.0919.0919.091,488,021
Dec 27, 202319.1119.2519.0819.2519.251,699,169
Dec 22, 202319.1019.2319.1019.1619.161,818,389
Dec 21, 202319.1619.2319.0719.0819.081,459,723
Dec 20, 202319.2019.2819.0919.1919.191,715,580
Dec 19, 202319.0819.1919.0419.1919.191,910,643
Dec 18, 202319.0719.2219.0519.0919.092,264,501
Dec 15, 202319.0819.1919.0019.0919.0915,390,932
Dec 14, 202319.1719.2718.9919.0319.034,802,277
Dec 13, 202319.2419.2619.1319.2219.222,849,318
Dec 12, 202319.1519.2419.0819.2419.243,032,177
Dec 11, 202319.1619.2619.0219.1519.153,167,909
Dec 08, 202319.1119.1718.9819.1419.142,548,615
Dec 07, 202319.0519.1518.9719.1119.112,583,055
Dec 06, 202318.9719.2118.9519.0819.083,792,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...